iShares MSCI United Kingd... (EWU)
AMEX: EWU
· Real-Time Price · USD
42.13
0.15 (0.35%)
At close: Oct 14, 2025, 1:23 PM
EWU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 41.85 | 42.05 | 41.82 | 41.99 | 41.99 | 0.62% | 3,740,307 |
| Oct 10, 2025 | 42.10 | 42.14 | 41.69 | 41.73 | 41.73 | -0.81% | 2,576,145 |
| Oct 9, 2025 | 42.48 | 42.50 | 41.98 | 42.07 | 42.07 | -1.43% | 2,531,300 |
| Oct 8, 2025 | 42.79 | 42.79 | 42.58 | 42.68 | 42.68 | 0.54% | 1,678,500 |
| Oct 7, 2025 | 42.46 | 42.56 | 42.39 | 42.45 | 42.45 | -0.31% | 2,621,201 |
| Oct 6, 2025 | 42.62 | 42.65 | 42.55 | 42.58 | 42.58 | -0.14% | 1,884,202 |
| Oct 3, 2025 | 42.52 | 42.69 | 42.48 | 42.64 | 42.64 | 0.90% | 2,144,600 |
| Oct 2, 2025 | 42.34 | 42.39 | 42.10 | 42.26 | 42.26 | -0.56% | 2,466,142 |
| Oct 1, 2025 | 42.42 | 42.55 | 42.42 | 42.50 | 42.50 | 1.26% | 3,815,537 |
| Sep 30, 2025 | 41.70 | 42.02 | 41.70 | 41.97 | 41.97 | 0.82% | 2,742,220 |
| Sep 29, 2025 | 41.69 | 41.73 | 41.51 | 41.63 | 41.63 | 0.12% | 2,436,500 |
| Sep 26, 2025 | 41.34 | 41.59 | 41.34 | 41.58 | 41.58 | 1.32% | 2,540,000 |
| Sep 25, 2025 | 41.14 | 41.18 | 40.88 | 41.04 | 41.04 | -0.75% | 2,949,700 |
| Sep 24, 2025 | 41.35 | 41.53 | 41.32 | 41.35 | 41.35 | -0.29% | 2,476,502 |
| Sep 23, 2025 | 41.66 | 41.72 | 41.40 | 41.47 | 41.47 | -0.34% | 2,275,529 |
| Sep 22, 2025 | 41.50 | 41.64 | 41.41 | 41.61 | 41.61 | 0.60% | 1,980,600 |
| Sep 19, 2025 | 41.49 | 41.54 | 41.32 | 41.36 | 41.36 | -0.72% | 2,398,100 |
| Sep 18, 2025 | 41.72 | 41.77 | 41.55 | 41.66 | 41.66 | -0.31% | 2,027,028 |
| Sep 17, 2025 | 41.97 | 42.13 | 41.68 | 41.79 | 41.79 | -0.24% | 1,987,900 |
| Sep 16, 2025 | 41.98 | 41.99 | 41.79 | 41.89 | 41.89 | -0.48% | 2,276,387 |
Page 1 of 136